First Quantum Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	18.030	18.470	17.920	18.370	18.370	1,562,935
2024-11-18	17.430	18.090	17.430	18.080	18.080	2,020,780
2024-11-15	18.150	18.380	17.520	17.600	17.600	1,559,874
2024-11-14	17.880	18.200	17.430	17.990	17.990	1,761,703
2024-11-13	18.800	18.870	17.860	17.940	17.940	1,366,191
2024-11-12	19.050	19.180	18.740	18.880	18.880	1,907,645
2024-11-11	18.840	19.320	18.800	18.950	18.950	1,693,564
2024-11-08	19.960	20.020	18.570	19.090	19.090	2,212,025
2024-11-07	19.100	20.550	19.060	20.490	20.490	2,835,337
2024-11-06	17.930	18.790	17.690	18.760	18.760	2,342,186
2024-11-05	18.370	18.700	18.280	18.670	18.670	1,348,805
2024-11-04	18.210	18.730	18.110	18.260	18.260	1,000,626
2024-11-01	18.250	18.700	18.060	18.210	18.210	1,657,443
2024-10-31	17.980	18.050	17.150	17.990	17.990	3,926,815
2024-10-30	18.100	18.110	17.780	18.050	18.050	1,666,833
2024-10-29	18.320	18.610	18.190	18.350	18.350	1,497,082
2024-10-28	18.770	19.110	18.300	18.510	18.510	2,108,909
2024-10-25	18.530	19.700	18.510	18.910	18.910	2,451,861
2024-10-24	18.830	18.950	18.180	18.510	18.510	1,972,670
2024-10-23	19.250	19.350	18.120	18.610	18.610	2,325,133
2024-10-22	18.200	18.470	17.780	18.370	18.370	1,229,999
2024-10-21	18.350	18.350	17.770	18.010	18.010	1,051,833
2024-10-18	17.810	18.375	17.680	18.300	18.300	1,694,618
2024-10-17	17.840	17.900	17.420	17.460	17.460	1,288,805
2024-10-16	17.660	18.370	17.530	17.890	17.890	2,126,810
2024-10-15	17.900	17.950	17.310	17.470	17.470	3,038,774
2024-10-11	17.840	18.465	17.710	18.310	18.310	1,861,184
2024-10-10	17.710	18.070	17.510	17.710	17.710	1,934,329
2024-10-09	17.880	18.260	17.810	17.860	17.860	1,365,798
2024-10-08	18.310	18.310	17.670	18.130	18.130	2,693,254
2024-10-07	18.800	18.950	18.550	18.790	18.790	1,945,327
2024-10-04	18.810	18.940	18.610	18.770	18.770	1,306,541
2024-10-03	18.800	18.800	18.300	18.540	18.540	2,185,678
2024-10-02	19.140	19.470	18.850	19.140	19.140	1,685,453
2024-10-01	18.490	19.000	18.010	18.990	18.990	2,293,491
2024-09-30	18.900	18.970	18.380	18.440	18.440	2,953,008
2024-09-27	19.120	19.220	18.600	18.950	18.950	3,012,377
2024-09-26	18.890	19.810	18.890	19.250	19.250	3,496,513
2024-09-25	18.360	18.650	18.160	18.340	18.340	1,310,976
2024-09-24	18.150	18.930	18.140	18.550	18.550	2,359,609
2024-09-23	17.900	18.055	17.490	17.610	17.610	1,156,254
2024-09-20	17.800	17.930	17.360	17.840	17.840	8,110,225
2024-09-19	17.980	18.450	17.600	17.940	17.940	1,797,843
2024-09-18	17.310	17.950	16.980	17.360	17.360	1,841,135
2024-09-17	16.760	17.440	16.610	17.400	17.400	1,660,540
2024-09-16	17.000	17.070	16.620	16.770	16.770	1,571,888
2024-09-13	16.770	16.980	16.660	16.860	16.860	1,275,977
2024-09-12	16.080	16.840	15.840	16.600	16.600	2,928,729
2024-09-11	14.930	15.845	14.720	15.830	15.830	1,988,033
2024-09-10	14.490	14.870	14.150	14.850	14.850	1,324,412
2024-09-09	14.350	15.110	14.350	14.520	14.520	2,391,132
2024-09-06	14.040	14.390	13.810	14.130	14.130	2,157,596
2024-09-05	14.450	14.760	13.930	14.000	14.000	2,027,033
2024-09-04	14.750	14.935	14.130	14.200	14.200	1,840,402
2024-09-03	16.270	16.400	14.610	14.630	14.630	2,933,393
2024-08-30	16.470	17.000	16.470	16.970	16.970	2,721,018
2024-08-29	16.720	16.720	16.400	16.510	16.510	787,223
2024-08-28	16.850	16.940	16.305	16.610	16.610	1,959,610
2024-08-27	17.440	17.550	17.140	17.180	17.180	906,630
2024-08-26	17.420	17.740	17.240	17.630	17.630	991,228

← NewerPage 9 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.0800 CAD
2023-04-14	0.1300 CAD
2022-08-26	0.1600 CAD
2022-04-13	0.0050 CAD
2021-08-27	0.0050 CAD
2021-04-14	0.0050 CAD
2020-08-27	0.0050 CAD
2020-04-15	0.0050 CAD
2019-08-27	0.0050 CAD
2019-04-12	0.0050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.